Options Chain for EXPEDITORS INTL WASH INC COM (EXPD) - $162.41 as of 1/19/2026 11:55:56 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 100.80 | 104.80 | 102.80 | % | 1.71 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 65.00 | 95.80 | 99.70 | 97.75 | % | 1.50 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 70.00 | 90.80 | 94.80 | 92.80 | % | 1.33 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 75.00 | 85.60 | 89.90 | 87.75 | % | 1.17 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 80.00 | 80.70 | 84.80 | 82.75 | 34.80 | 0.00 | 0.00% | 1.03 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 1/16/2026 3:59:53 PM EST |
| 85.00 | 75.90 | 79.70 | 77.80 | % | 0.92 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 90.00 | 71.00 | 74.70 | 72.85 | % | 0.81 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 95.00 | 65.90 | 69.80 | 67.85 | % | 0.71 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 100.00 | 60.80 | 64.80 | 62.80 | 19.57 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 1/16/2026 3:59:53 PM EST |
| 105.00 | 55.80 | 59.80 | 57.80 | 22.27 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 1/16/2026 3:59:53 PM EST |
| 110.00 | 51.20 | 54.70 | 52.95 | 19.88 | 0.00 | 0.00% | 0.48 | 0 | 5 | 1.02 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 1/16/2026 3:59:53 PM EST |
| 115.00 | 45.80 | 50.00 | 47.90 | 24.25 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 1/16/2026 3:59:53 PM EST |
| 120.00 | 40.80 | 45.00 | 42.90 | 20.70 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.83 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 1/16/2026 3:59:53 PM EST |
| 125.00 | 35.90 | 39.90 | 37.90 | 40.00 | 0.00 | 0.00% | 0.30 | 0 | 157 | 0.76 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:53 PM EST |
| 130.00 | 31.00 | 35.00 | 33.00 | 27.90 | 0.00 | 0.00% | 0.25 | 0 | 185 | 0.67 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:53 PM EST |
| 135.00 | 26.10 | 29.90 | 28.00 | 18.86 | 0.00 | 0.00% | 0.21 | 0 | 48 | 0.59 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:53 PM EST |
| 140.00 | 21.20 | 25.10 | 23.15 | 21.80 | 0.00 | 0.00% | 0.17 | 0 | 100 | 0.52 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 145.00 | 16.70 | 20.10 | 18.40 | 18.50 | 0.00 | 0.00% | 0.13 | 0 | 70 | 0.45 | 0.99 | 0.00 | -0.02 | 1/15/2026 | 1/16/2026 3:59:53 PM EST |
| 150.00 | 12.10 | 15.40 | 13.75 | 14.40 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.38 | 0.96 | 0.01 | -0.03 | 1/15/2026 | 1/16/2026 3:59:53 PM EST |
| 155.00 | 8.80 | 9.70 | 9.25 | 9.85 | -0.95 | -8.80% | 0.06 | 1 | 320 | 0.21 | 0.88 | 0.03 | -0.04 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 160.00 | 3.10 | 5.60 | 4.35 | 5.30 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.11 | 0.68 | 0.05 | -0.05 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 165.00 | 2.25 | 2.75 | 2.50 | 2.25 | -1.35 | -37.50% | 0.02 | 950 | 125 | 0.17 | 0.39 | 0.06 | -0.04 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 3.20 | 1.60 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.30 | 0.14 | 0.04 | -0.02 | 1/15/2026 | 1/16/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 2.90 | 1.45 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.36 | 0.03 | 0.01 | -0.01 | 12/15/2025 | 1/16/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/16/2026 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 1/16/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 1/16/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 1/16/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.54 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 1/16/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.14 | -0.76 | -84.45% | 0.00 | 5 | 13 | 0.98 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.32 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/16/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/16/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.22 | +0.02 | +10.00% | 0.00 | 5 | 27 | 0.76 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 1/16/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/16/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 1.95 | 0.98 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 1.75 | 0.88 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/16/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.67 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.60 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 2.25 | 1.13 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.52 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.33 | -0.01 | 0.00 | -0.02 | 1/5/2026 | 1/16/2026 3:59:53 PM EST |
| 150.00 | 0.40 | 0.90 | 0.65 | 0.46 | -0.41 | -47.13% | 0.00 | 1 | 20 | 0.22 | -0.04 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 3.10 | 1.55 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.32 | -0.12 | 0.03 | -0.04 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 160.00 | 0.70 | 3.70 | 2.20 | % | 0.01 | 0 | 0 | 0.17 | -0.32 | 0.05 | -0.05 | 1/16/2026 3:59:53 PM EST | |||
| 165.00 | 2.45 | 4.80 | 3.63 | % | 0.02 | 0 | 0 | 0.19 | -0.61 | 0.06 | -0.04 | 1/16/2026 3:59:53 PM EST | |||
| 170.00 | 6.10 | 9.60 | 7.85 | 9.00 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.26 | -0.86 | 0.04 | -0.02 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 175.00 | 10.70 | 14.30 | 12.50 | % | 0.07 | 0 | 0 | 0.30 | -0.97 | 0.01 | -0.01 | 1/16/2026 3:59:53 PM EST | |||
| 180.00 | 15.70 | 19.50 | 17.60 | 32.41 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.39 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 1/16/2026 3:59:53 PM EST |